ＭＡＸＩＳ 海外株式（ＭＳＣＩコクサイ）上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/18 | 4,318 | 4,338 | 4,318 | 4,328 | +26 | +0.6% | 1,750 |
| 2023/07/14 | 4,300 | 4,303 | 4,286 | 4,302 | +9 | +0.2% | 1,360 |
| 2023/07/13 | 4,265 | 4,295 | 4,260 | 4,293 | +22 | +0.5% | 2,090 |
| 2023/07/12 | 4,282 | 4,282 | 4,264 | 4,271 | -3 | -0.1% | 1,350 |
| 2023/07/11 | 4,287 | 4,289 | 4,269 | 4,274 | -19 | -0.4% | 6,210 |
| 2023/07/10 | 4,302 | 4,312 | 4,285 | 4,293 | -42 | -1% | 9,600 |
| 2023/07/07 | 4,350 | 4,351 | 4,320 | 4,335 | -35 | -0.8% | 8,680 |
| 2023/07/06 | 4,415 | 4,415 | 4,369 | 4,370 | -49 | -1.1% | 10,530 |
| 2023/07/05 | 4,415 | 4,425 | 4,412 | 4,419 | -6 | -0.1% | 6,620 |
| 2023/07/04 | 4,421 | 4,426 | 4,415 | 4,425 | +10 | +0.2% | 5,000 |
| 2023/07/03 | 4,417 | 4,419 | 4,402 | 4,415 | +43 | +1% | 4,320 |
| 2023/06/30 | 4,378 | 4,384 | 4,365 | 4,372 | +20 | +0.5% | 4,430 |
| 2023/06/29 | 4,349 | 4,353 | 4,330 | 4,352 | +27 | +0.6% | 4,140 |
| 2023/06/28 | 4,312 | 4,325 | 4,311 | 4,325 | +41 | +1% | 6,290 |
| 2023/06/27 | 4,274 | 4,284 | 4,269 | 4,284 | -4 | -0.1% | 2,760 |
| 2023/06/26 | 4,280 | 4,295 | 4,280 | 4,288 | +1 | ±0% | 4,370 |
| 2023/06/23 | 4,295 | 4,303 | 4,280 | 4,287 | +33 | +0.8% | 4,980 |
| 2023/06/22 | 4,252 | 4,269 | 4,250 | 4,254 | -29 | -0.7% | 3,250 |
| 2023/06/21 | 4,277 | 4,284 | 4,250 | 4,283 | -17 | -0.4% | 4,620 |
| 2023/06/20 | 4,302 | 4,311 | 4,293 | 4,300 | +2 | ±0% | 5,140 |
| 2023/06/19 | 4,311 | 4,311 | 4,291 | 4,298 | +8 | +0.2% | 3,060 |
| 2023/06/16 | 4,260 | 4,290 | 4,251 | 4,290 | +44 | +1% | 5,550 |
| 2023/06/15 | 4,220 | 4,254 | 4,217 | 4,246 | +36 | +0.9% | 5,760 |
| 2023/06/14 | 4,197 | 4,212 | 4,190 | 4,210 | +35 | +0.8% | 20,010 |
| 2023/06/13 | 4,159 | 4,180 | 4,159 | 4,175 | +33 | +0.8% | 3,310 |
| 2023/06/12 | 4,139 | 4,149 | 4,135 | 4,142 | +8 | +0.2% | 2,230 |
| 2023/06/09 | 4,120 | 4,134 | 4,120 | 4,134 | +14 | +0.3% | 1,420 |
| 2023/06/08 | 4,130 | 4,131 | 4,108 | 4,120 | -5 | -0.1% | 1,620 |
| 2023/06/07 | 4,144 | 4,144 | 4,115 | 4,125 | -35 | -0.8% | 6,980 |
| 2023/06/06 | 4,145 | 4,164 | 4,145 | 4,160 | -15 | -0.4% | 33,540 |
| 2023/06/05 | 4,170 | 4,180 | 4,165 | 4,175 | +83 | +2% | 5,180 |
| 2023/06/02 | 4,078 | 4,100 | 4,078 | 4,092 | +22 | +0.5% | 2,890 |
| 2023/06/01 | 4,058 | 4,070 | 4,052 | 4,070 | +4 | +0.1% | 1,650 |
| 2023/05/31 | 4,110 | 4,110 | 4,066 | 4,066 | -60 | -1.5% | 8,930 |
| 2023/05/30 | 4,126 | 4,129 | 4,120 | 4,126 | +2 | ±0% | 5,840 |
| 2023/05/29 | 4,146 | 4,150 | 4,124 | 4,124 | +81 | +2% | 9,190 |
| 2023/05/26 | 4,051 | 4,054 | 4,033 | 4,043 | +3 | +0.1% | 2,870 |
| 2023/05/25 | 4,038 | 4,044 | 4,036 | 4,040 | +4 | +0.1% | 1,800 |
| 2023/05/24 | 4,050 | 4,050 | 4,035 | 4,036 | -55 | -1.3% | 7,190 |
| 2023/05/23 | 4,095 | 4,105 | 4,082 | 4,091 | +23 | +0.6% | 6,320 |
| 2023/05/22 | 4,060 | 4,068 | 4,050 | 4,068 | -11 | -0.3% | 2,680 |
| 2023/05/19 | 4,090 | 4,092 | 4,076 | 4,079 | +54 | +1.3% | 12,460 |
| 2023/05/18 | 4,033 | 4,037 | 4,023 | 4,025 | +52 | +1.3% | 8,410 |
| 2023/05/17 | 3,980 | 3,980 | 3,968 | 3,973 | -2 | -0.1% | 1,860 |
| 2023/05/16 | 3,978 | 3,980 | 3,971 | 3,975 | -5 | -0.1% | 2,180 |
| 2023/05/15 | 3,956 | 3,980 | 3,955 | 3,980 | +33 | +0.8% | 2,350 |
| 2023/05/12 | 3,932 | 3,947 | 3,930 | 3,947 | +9 | +0.2% | 920 |
| 2023/05/11 | 3,939 | 3,941 | 3,934 | 3,938 | -17 | -0.4% | 4,460 |
| 2023/05/10 | 3,962 | 3,962 | 3,952 | 3,955 | -5 | -0.1% | 1,600 |
| 2023/05/09 | 3,973 | 3,973 | 3,960 | 3,960 | -7 | -0.2% | 8,320 |
351～
400
件表示中 / 1652件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
